Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 102.86 | 103.58 | 102.37 | 102.53 | 2,256,609 | -0.32(-0.31%) |
Sep 29, 2014 | 102.29 | 103.65 | 102.12 | 102.85 | 1,615,931 | -0.17(-0.17%) |
Sep 26, 2014 | 101.22 | 103.22 | 101.03 | 103.02 | 1,945,219 | +2.17(+2.15%) |
Sep 25, 2014 | 102.35 | 102.45 | 100.60 | 100.85 | 1,775,558 | -1.59(-1.55%) |
Sep 24, 2014 | 101.76 | 102.62 | 101.57 | 102.44 | 1,598,133 | +0.81(+0.80%) |
Sep 23, 2014 | 102.95 | 103.29 | 101.55 | 101.62 | 1,987,921 | -1.65(-1.60%) |
Sep 22, 2014 | 104.29 | 104.38 | 103.17 | 103.28 | 1,432,869 | -1.15(-1.10%) |
Sep 19, 2014 | 104.88 | 105.01 | 104.08 | 104.43 | 3,058,458 | +0.14(+0.13%) |
Sep 18, 2014 | 103.75 | 104.42 | 103.71 | 104.29 | 1,391,539 | +0.84(+0.81%) |
Sep 17, 2014 | 103.26 | 103.99 | 102.77 | 103.45 | 1,221,127 | +0.39(+0.38%) |
Sep 16, 2014 | 102.13 | 103.54 | 101.79 | 103.06 | 1,553,722 | +0.73(+0.71%) |
Sep 15, 2014 | 101.92 | 102.56 | 101.47 | 102.33 | 1,362,687 | +0.36(+0.36%) |
Sep 12, 2014 | 102.14 | 102.20 | 101.49 | 101.97 | 1,273,258 | -0.18(-0.17%) |
Sep 11, 2014 | 102.53 | 102.62 | 101.92 | 102.15 | 1,539,298 | -0.65(-0.63%) |
Sep 10, 2014 | 101.75 | 103.01 | 101.73 | 102.79 | 1,491,472 | +0.94(+0.92%) |
Sep 09, 2014 | 101.46 | 102.47 | 101.42 | 101.86 | 1,993,016 | +0.40(+0.39%) |
Sep 08, 2014 | 101.05 | 102.01 | 100.87 | 101.46 | 1,833,851 | +0.26(+0.26%) |
Sep 05, 2014 | 100.62 | 101.25 | 99.78 | 101.20 | 1,809,580 | +0.60(+0.60%) |
Sep 04, 2014 | 100.80 | 101.83 | 100.45 | 100.60 | 1,850,738 | -0.19(-0.18%) |
Sep 03, 2014 | 99.67 | 100.83 | 98.95 | 100.78 | 2,656,267 | +1.83(+1.85%) |
Sep 02, 2014 | 99.51 | 99.91 | 98.86 | 98.95 | 2,121,647 | -0.48(-0.48%) |
Aug 29, 2014 | 99.27 | 99.43 | 99.43 | 99.43 | 1,413,854 | -0.11(-0.11%) |
Aug 28, 2014 | 99.79 | 99.87 | 99.18 | 99.54 | 1,343,518 | -0.48(-0.48%) |
Aug 27, 2014 | 100.52 | 100.61 | 99.84 | 100.03 | 1,088,911 | -0.33(-0.33%) |
Aug 26, 2014 | 100.57 | 100.75 | 100.24 | 100.36 | 942,847 | -0.02(-0.02%) |
Aug 25, 2014 | 100.19 | 100.72 | 99.74 | 100.37 | 1,449,852 | +0.46(+0.46%) |
Aug 22, 2014 | 99.77 | 100.34 | 99.32 | 99.91 | 1,390,247 | +0.14(+0.14%) |
Aug 21, 2014 | 99.61 | 100.24 | 99.33 | 99.78 | 1,555,332 | +0.16(+0.16%) |
Aug 20, 2014 | 98.14 | 99.83 | 98.01 | 99.62 | 1,513,302 | +1.35(+1.37%) |
Aug 19, 2014 | 97.94 | 98.41 | 97.86 | 98.27 | 1,307,557 | +0.51(+0.52%) |
Aug 18, 2014 | 96.97 | 97.99 | 96.94 | 97.76 | 1,337,936 | +1.48(+1.54%) |
Aug 15, 2014 | 96.44 | 96.80 | 95.67 | 96.28 | 2,329,937 | +0.18(+0.18%) |
Aug 14, 2014 | 96.28 | 96.75 | 96.04 | 96.10 | 1,197,464 | +0.00(+0.00%) |
Aug 13, 2014 | 95.07 | 96.24 | 94.56 | 96.10 | 1,141,789 | +1.53(+1.62%) |
Aug 12, 2014 | 94.97 | 95.60 | 94.28 | 94.56 | 1,161,275 | -0.48(-0.51%) |
Aug 11, 2014 | 95.08 | 95.61 | 94.73 | 95.05 | 1,411,903 | +0.53(+0.56%) |
Aug 08, 2014 | 92.45 | 94.62 | 92.45 | 94.52 | 2,322,514 | +2.23(+2.42%) |
Aug 07, 2014 | 92.56 | 93.66 | 92.05 | 92.28 | 1,941,534 | -0.29(-0.31%) |
Aug 06, 2014 | 93.23 | 93.57 | 92.45 | 92.57 | 2,264,245 | -1.29(-1.38%) |
Aug 05, 2014 | 94.39 | 95.60 | 93.71 | 93.86 | 2,372,864 | -0.71(-0.75%) |
Aug 04, 2014 | 94.69 | 94.87 | 93.51 | 94.57 | 2,235,664 | -0.12(-0.13%) |
Aug 01, 2014 | 93.92 | 95.26 | 93.92 | 94.69 | 1,909,247 | +0.49(+0.52%) |
Jul 31, 2014 | 95.46 | 95.90 | 93.94 | 94.20 | 2,682,837 | -1.97(-2.05%) |
Jul 30, 2014 | 96.19 | 96.79 | 95.64 | 96.17 | 1,467,945 | +0.02(+0.03%) |
Jul 29, 2014 | 97.19 | 97.38 | 96.15 | 96.15 | 1,227,140 | -1.05(-1.08%) |
Jul 28, 2014 | 97.38 | 97.70 | 96.57 | 97.19 | 1,536,229 | -0.53(-0.54%) |
Jul 25, 2014 | 97.58 | 98.56 | 97.50 | 97.73 | 1,513,013 | -0.27(-0.28%) |
Jul 24, 2014 | 97.39 | 98.36 | 97.33 | 98.00 | 2,704,810 | +0.61(+0.62%) |
Jul 23, 2014 | 97.09 | 97.70 | 96.09 | 97.40 | 3,610,358 | +1.76(+1.84%) |
Jul 22, 2014 | 95.77 | 96.11 | 95.48 | 95.64 | 1,713,990 | +0.16(+0.17%) |
Jul 21, 2014 | 94.77 | 95.57 | 94.47 | 95.48 | 1,026,938 | +0.57(+0.60%) |
Jul 18, 2014 | 94.11 | 95.10 | 93.99 | 94.90 | 1,766,276 | +1.24(+1.33%) |
Jul 17, 2014 | 94.44 | 94.83 | 93.62 | 93.66 | 986,471 | -1.14(-1.20%) |
Jul 16, 2014 | 95.16 | 95.32 | 94.51 | 94.80 | 990,124 | +0.00(+0.00%) |
Jul 15, 2014 | 94.30 | 95.27 | 94.28 | 94.80 | 1,979,095 | +0.67(+0.71%) |
Jul 14, 2014 | 94.46 | 94.75 | 93.91 | 94.13 | 1,929,893 | -0.14(-0.15%) |
Jul 11, 2014 | 93.31 | 94.40 | 93.02 | 94.27 | 1,875,831 | +1.06(+1.14%) |
Jul 10, 2014 | 92.02 | 93.68 | 92.00 | 93.20 | 1,454,209 | -0.07(-0.08%) |
Jul 09, 2014 | 92.77 | 93.32 | 92.39 | 93.27 | 1,355,787 | +0.66(+0.71%) |
Jul 08, 2014 | 93.31 | 93.38 | 92.23 | 92.61 | 1,631,690 | -0.77(-0.82%) |
Jul 07, 2014 | 93.72 | 93.77 | 93.05 | 93.38 | 1,725,477 | -0.22(-0.23%) |
Jul 03, 2014 | 93.62 | 93.60 | 93.60 | 93.60 | 1,101,854 | +0.42(+0.45%) |
Jul 02, 2014 | 93.73 | 93.94 | 92.88 | 93.18 | 1,839,857 | -0.77(-0.82%) |
Jul 01, 2014 | 92.91 | 94.44 | 92.50 | 93.94 | 2,694,990 | +0.42(+0.45%) |
Jun 30, 2014 | 94.21 | 94.33 | 93.39 | 93.52 | 1,534,738 | -0.76(-0.81%) |
Jun 27, 2014 | 93.71 | 94.49 | 93.68 | 94.29 | 1,897,190 | +0.42(+0.44%) |
Jun 26, 2014 | 94.12 | 94.18 | 93.21 | 93.87 | 1,130,577 | -0.19(-0.20%) |
Jun 25, 2014 | 93.64 | 94.21 | 93.24 | 94.06 | 1,515,202 | +0.43(+0.45%) |
Jun 24, 2014 | 94.78 | 95.37 | 93.59 | 93.64 | 1,848,545 | -1.64(-1.73%) |
Jun 23, 2014 | 96.15 | 96.15 | 95.03 | 95.28 | 1,486,927 | -0.65(-0.68%) |
Jun 20, 2014 | 96.05 | 96.37 | 95.84 | 95.93 | 2,754,391 | -0.39(-0.41%) |
Jun 19, 2014 | 96.02 | 96.43 | 95.47 | 96.32 | 1,566,214 | +0.32(+0.33%) |
Jun 18, 2014 | 95.75 | 96.12 | 95.06 | 96.00 | 1,154,608 | +0.43(+0.45%) |
Jun 17, 2014 | 95.70 | 95.80 | 94.84 | 95.57 | 1,492,881 | -0.08(-0.08%) |
Jun 16, 2014 | 95.41 | 96.06 | 95.25 | 95.65 | 1,558,557 | +0.05(+0.05%) |
Jun 13, 2014 | 95.30 | 95.95 | 94.90 | 95.60 | 1,191,971 | +0.55(+0.57%) |
Jun 12, 2014 | 96.11 | 96.35 | 94.78 | 95.06 | 1,307,626 | -1.13(-1.18%) |
Jun 11, 2014 | 96.55 | 96.89 | 95.98 | 96.19 | 1,966,552 | -0.76(-0.79%) |
Jun 10, 2014 | 96.73 | 97.17 | 96.28 | 96.95 | 1,976,487 | -0.01(-0.01%) |
Jun 06, 2014 | 96.91 | 97.53 | 96.68 | 96.96 | 2,332,422 | -0.05(-0.05%) |
Jun 05, 2014 | 95.29 | 97.02 | 95.23 | 97.01 | 2,453,850 | +2.03(+2.14%) |
Jun 04, 2014 | 94.94 | 95.22 | 94.58 | 94.98 | 1,885,094 | +0.00(+0.00%) |
Jun 03, 2014 | 93.89 | 95.30 | 93.89 | 94.98 | 2,605,633 | +0.27(+0.29%) |
Jun 02, 2014 | 94.78 | 95.07 | 94.39 | 94.70 | 1,880,198 | -0.08(-0.08%) |
May 30, 2014 | 94.45 | 94.86 | 93.86 | 94.78 | 2,331,340 | +0.12(+0.13%) |
May 29, 2014 | 94.31 | 94.84 | 93.75 | 94.66 | 2,358,042 | +0.33(+0.35%) |
May 28, 2014 | 93.14 | 94.49 | 92.73 | 94.33 | 2,675,269 | +0.97(+1.04%) |
May 27, 2014 | 92.88 | 93.47 | 92.67 | 93.36 | 1,435,128 | +0.69(+0.74%) |
May 23, 2014 | 92.30 | 92.67 | 92.67 | 92.67 | 1,834,531 | +0.38(+0.41%) |
May 22, 2014 | 92.04 | 92.42 | 91.73 | 92.30 | 1,184,159 | +0.30(+0.32%) |
May 21, 2014 | 90.90 | 92.06 | 90.88 | 92.00 | 1,932,555 | +1.26(+1.39%) |
May 20, 2014 | 91.51 | 91.93 | 90.38 | 90.74 | 2,309,854 | -1.40(-1.52%) |
May 19, 2014 | 90.62 | 92.28 | 90.53 | 92.14 | 2,527,071 | +1.01(+1.11%) |
May 16, 2014 | 90.93 | 91.24 | 90.22 | 91.12 | 3,158,739 | +0.27(+0.30%) |
May 15, 2014 | 91.93 | 92.14 | 90.75 | 90.85 | 2,629,622 | -1.16(-1.26%) |
May 14, 2014 | 92.55 | 92.98 | 91.94 | 92.01 | 2,440,861 | -0.51(-0.55%) |
May 13, 2014 | 92.28 | 93.05 | 92.08 | 92.51 | 2,773,197 | +0.35(+0.38%) |
May 12, 2014 | 90.68 | 92.23 | 90.62 | 92.16 | 3,005,826 | +1.65(+1.83%) |
May 09, 2014 | 89.76 | 90.51 | 89.13 | 90.51 | 2,654,283 | +0.69(+0.77%) |
May 08, 2014 | 89.85 | 90.32 | 89.42 | 89.82 | 2,652,913 | -0.02(-0.03%) |
May 07, 2014 | 89.87 | 90.17 | 89.24 | 89.84 | 3,120,078 | +0.19(+0.21%) |
May 06, 2014 | 89.34 | 90.06 | 89.21 | 89.65 | 2,197,369 | -0.13(-0.14%) |
May 05, 2014 | 88.75 | 89.87 | 88.60 | 89.78 | 2,639,191 | +0.70(+0.78%) |
May 02, 2014 | 88.24 | 89.62 | 88.04 | 89.08 | 2,647,803 | +1.00(+1.13%) |
May 01, 2014 | 87.88 | 88.90 | 87.61 | 88.08 | 2,343,525 | +0.26(+0.29%) |
Apr 30, 2014 | 86.97 | 88.19 | 86.53 | 87.83 | 3,002,186 | +0.95(+1.10%) |
Apr 29, 2014 | 87.10 | 87.53 | 86.77 | 86.87 | 3,491,323 | +0.70(+0.81%) |
Apr 28, 2014 | 88.16 | 88.20 | 85.52 | 86.17 | 3,294,432 | -1.30(-1.49%) |
Apr 25, 2014 | 88.27 | 88.58 | 87.25 | 87.47 | 1,568,268 | -1.13(-1.28%) |
Apr 24, 2014 | 89.71 | 89.87 | 88.20 | 88.61 | 2,356,330 | -0.93(-1.04%) |
Apr 23, 2014 | 86.96 | 89.95 | 85.49 | 89.54 | 2,822,064 | +2.84(+3.28%) |
Apr 22, 2014 | 87.75 | 88.20 | 86.67 | 86.70 | 2,509,765 | -1.01(-1.15%) |
Apr 21, 2014 | 87.62 | 87.94 | 87.00 | 87.71 | 1,595,094 | +0.19(+0.22%) |
Apr 17, 2014 | 87.01 | 87.51 | 87.51 | 87.51 | 1,940,084 | +0.71(+0.81%) |
Apr 16, 2014 | 86.22 | 86.82 | 85.61 | 86.81 | 1,488,983 | +1.19(+1.39%) |
Apr 15, 2014 | 84.62 | 85.80 | 84.02 | 85.62 | 2,130,816 | +1.26(+1.49%) |
Apr 14, 2014 | 84.59 | 85.07 | 83.63 | 84.36 | 2,141,231 | +0.11(+0.13%) |
Apr 11, 2014 | 84.55 | 85.17 | 84.21 | 84.25 | 1,804,263 | -0.58(-0.68%) |
Apr 10, 2014 | 86.88 | 87.22 | 84.78 | 84.83 | 1,811,110 | -1.87(-2.16%) |
Apr 09, 2014 | 85.18 | 86.81 | 85.10 | 86.70 | 2,112,723 | +1.83(+2.16%) |
Apr 08, 2014 | 85.88 | 86.16 | 84.64 | 84.87 | 3,012,815 | -1.01(-1.18%) |
Apr 07, 2014 | 86.39 | 87.16 | 85.47 | 85.88 | 2,931,094 | -0.51(-0.59%) |
Apr 04, 2014 | 88.83 | 89.21 | 86.17 | 86.39 | 2,572,364 | -2.07(-2.34%) |
Apr 03, 2014 | 88.52 | 88.81 | 87.91 | 88.46 | 1,503,121 | +0.22(+0.25%) |
Apr 02, 2014 | 87.57 | 88.72 | 87.55 | 88.24 | 2,095,173 | +0.74(+0.85%) |
Apr 01, 2014 | 87.08 | 87.55 | 86.68 | 87.50 | 1,806,427 | +0.61(+0.70%) |
Mar 31, 2014 | 86.56 | 87.10 | 86.31 | 86.89 | 2,147,882 | +0.97(+1.13%) |
Mar 28, 2014 | 84.91 | 86.22 | 84.87 | 85.92 | 1,887,731 | +1.06(+1.25%) |
Mar 27, 2014 | 84.72 | 85.54 | 84.16 | 84.86 | 2,372,860 | -0.23(-0.27%) |
Mar 26, 2014 | 86.31 | 86.80 | 85.09 | 85.09 | 2,592,513 | -0.79(-0.92%) |
Mar 25, 2014 | 85.46 | 86.57 | 85.20 | 85.88 | 2,320,033 | +0.85(+1.00%) |
Mar 24, 2014 | 85.76 | 86.13 | 84.29 | 85.03 | 2,747,143 | -0.40(-0.47%) |
Mar 21, 2014 | 86.38 | 86.51 | 85.39 | 85.42 | 6,458,217 | -0.14(-0.16%) |
Mar 20, 2014 | 86.12 | 86.46 | 85.25 | 85.56 | 2,578,469 | -0.61(-0.71%) |
Mar 19, 2014 | 87.48 | 88.02 | 85.74 | 86.17 | 2,739,696 | -1.10(-1.26%) |
Mar 18, 2014 | 86.87 | 87.47 | 86.70 | 87.28 | 2,561,597 | +0.79(+0.91%) |
Mar 17, 2014 | 84.85 | 86.89 | 84.79 | 86.49 | 2,202,062 | +0.62(+0.72%) |
Mar 14, 2014 | 86.04 | 86.53 | 85.53 | 85.86 | 3,065,272 | -0.29(-0.33%) |
Mar 13, 2014 | 87.42 | 88.01 | 85.60 | 86.15 | 3,762,248 | -1.11(-1.27%) |
Mar 12, 2014 | 86.56 | 87.32 | 86.19 | 87.26 | 2,248,100 | +0.31(+0.36%) |
Mar 11, 2014 | 87.63 | 88.26 | 86.89 | 86.95 | 2,388,148 | -1.13(-1.29%) |
Mar 10, 2014 | 88.17 | 88.78 | 87.76 | 88.08 | 2,746,847 | -0.86(-0.97%) |
Mar 07, 2014 | 88.42 | 89.42 | 88.25 | 88.94 | 3,312,098 | +0.03(+0.04%) |
Mar 06, 2014 | 88.40 | 89.45 | 88.33 | 88.91 | 3,246,185 | -0.31(-0.35%) |
Mar 05, 2014 | 89.67 | 90.23 | 89.10 | 89.22 | 2,793,577 | -0.65(-0.73%) |
Mar 04, 2014 | 88.66 | 90.60 | 88.63 | 89.88 | 4,564,971 | +1.64(+1.85%) |
Mar 03, 2014 | 86.21 | 88.54 | 85.94 | 88.24 | 3,917,188 | +0.85(+0.98%) |
Feb 28, 2014 | 86.99 | 87.95 | 86.79 | 87.39 | 2,860,929 | +0.45(+0.51%) |
Feb 27, 2014 | 86.14 | 86.99 | 85.69 | 86.94 | 2,374,182 | +0.76(+0.88%) |
Feb 26, 2014 | 86.35 | 86.72 | 85.67 | 86.18 | 2,679,578 | -0.19(-0.22%) |
Feb 25, 2014 | 86.64 | 87.16 | 86.14 | 86.37 | 2,638,080 | -0.39(-0.45%) |
Feb 24, 2014 | 85.68 | 87.41 | 85.61 | 86.76 | 3,312,138 | +1.05(+1.22%) |
Feb 21, 2014 | 86.21 | 86.33 | 85.40 | 85.72 | 3,040,990 | -0.24(-0.28%) |
Feb 20, 2014 | 84.28 | 86.16 | 84.18 | 85.96 | 2,978,614 | +1.99(+2.37%) |
Feb 19, 2014 | 84.83 | 85.56 | 83.81 | 83.97 | 3,462,726 | -1.20(-1.41%) |
Feb 18, 2014 | 84.63 | 85.54 | 84.23 | 85.18 | 2,816,434 | +0.34(+0.39%) |
Feb 14, 2014 | 82.66 | 84.84 | 84.84 | 84.84 | 3,233,543 | +2.09(+2.53%) |
Feb 13, 2014 | 82.20 | 82.98 | 82.09 | 82.75 | 2,042,535 | +0.06(+0.07%) |
Feb 12, 2014 | 82.40 | 82.82 | 82.20 | 82.70 | 2,518,214 | +0.35(+0.43%) |
Feb 11, 2014 | 81.98 | 82.77 | 81.82 | 82.34 | 2,443,233 | +0.57(+0.69%) |
Feb 10, 2014 | 82.33 | 82.68 | 81.72 | 81.78 | 3,459,184 | -1.34(-1.61%) |
Feb 07, 2014 | 81.27 | 83.43 | 80.98 | 83.12 | 3,971,133 | +2.37(+2.93%) |
Feb 06, 2014 | 79.90 | 81.04 | 79.47 | 80.75 | 4,240,818 | +1.87(+2.37%) |
Feb 05, 2014 | 79.19 | 79.64 | 77.85 | 78.88 | 5,083,673 | -0.64(-0.80%) |
Feb 04, 2014 | 80.43 | 81.04 | 78.78 | 79.52 | 9,801,549 | +0.97(+1.23%) |
Feb 03, 2014 | 80.57 | 81.19 | 78.50 | 78.56 | 3,411,710 | -2.27(-2.80%) |
Jan 31, 2014 | 79.15 | 81.52 | 78.84 | 80.82 | 4,141,863 | +0.65(+0.82%) |
Jan 30, 2014 | 79.09 | 80.34 | 79.07 | 80.17 | 2,963,031 | +1.18(+1.49%) |
Jan 29, 2014 | 79.60 | 79.77 | 78.52 | 78.99 | 3,179,094 | -1.19(-1.48%) |
Jan 28, 2014 | 79.79 | 81.16 | 79.79 | 80.18 | 4,473,495 | +0.44(+0.55%) |
Jan 27, 2014 | 78.07 | 80.07 | 78.07 | 79.74 | 3,943,319 | +1.31(+1.67%) |
Jan 24, 2014 | 79.81 | 79.94 | 78.26 | 78.43 | 4,398,211 | -2.58(-3.19%) |
Jan 23, 2014 | 79.74 | 81.21 | 79.72 | 81.01 | 3,848,962 | +1.52(+1.91%) |
Jan 22, 2014 | 76.68 | 80.25 | 74.87 | 79.50 | 6,795,248 | +3.47(+4.56%) |
Jan 21, 2014 | 76.46 | 77.28 | 75.95 | 76.03 | 2,097,287 | -0.14(-0.18%) |
Jan 17, 2014 | 76.11 | 76.16 | 76.16 | 76.16 | 2,191,755 | +0.06(+0.07%) |
Jan 16, 2014 | 76.15 | 76.45 | 75.93 | 76.11 | 974,345 | -0.15(-0.20%) |
Jan 15, 2014 | 76.55 | 77.10 | 75.73 | 76.26 | 3,344,787 | +0.15(+0.20%) |
Jan 14, 2014 | 75.69 | 76.11 | 75.35 | 76.11 | 2,092,809 | +0.75(+1.00%) |
Jan 13, 2014 | 75.26 | 76.36 | 75.11 | 75.35 | 2,328,216 | -0.07(-0.09%) |
Jan 10, 2014 | 75.82 | 75.85 | 74.97 | 75.42 | 1,840,725 | -0.10(-0.14%) |
Jan 09, 2014 | 75.36 | 76.11 | 75.34 | 75.53 | 2,330,708 | +0.40(+0.54%) |
Jan 08, 2014 | 75.47 | 75.58 | 74.71 | 75.12 | 2,324,678 | -0.43(-0.57%) |
Jan 07, 2014 | 75.11 | 75.87 | 75.08 | 75.55 | 1,854,502 | +0.63(+0.85%) |
Jan 06, 2014 | 75.31 | 75.56 | 74.58 | 74.92 | 1,994,541 | -0.22(-0.30%) |
Jan 03, 2014 | 75.15 | 75.64 | 74.82 | 75.14 | 1,318,345 | -0.01(-0.01%) |
Jan 02, 2014 | 75.23 | 75.77 | 74.98 | 75.15 | 2,288,884 | -0.63(-0.84%) |
Dec 31, 2013 | 75.14 | 75.78 | 75.78 | 75.78 | 1,360,346 | +0.36(+0.47%) |
Dec 30, 2013 | 75.32 | 75.42 | 75.08 | 75.42 | 1,279,900 | +0.08(+0.11%) |
Dec 27, 2013 | 74.94 | 75.38 | 74.91 | 75.35 | 1,191,153 | +0.13(+0.17%) |
Dec 26, 2013 | 74.51 | 75.30 | 74.51 | 75.22 | 991,977 | +0.85(+1.14%) |
Dec 24, 2013 | 74.01 | 74.37 | 73.87 | 74.37 | 451,857 | +0.47(+0.63%) |
Dec 23, 2013 | 74.43 | 74.48 | 73.77 | 73.90 | 1,285,435 | -0.15(-0.20%) |
Dec 20, 2013 | 73.47 | 74.48 | 73.47 | 74.05 | 2,310,010 | +0.56(+0.77%) |
Dec 19, 2013 | 73.72 | 73.86 | 73.01 | 73.49 | 1,721,819 | -0.71(-0.95%) |
Dec 18, 2013 | 72.52 | 74.24 | 72.18 | 74.20 | 2,429,435 | +1.67(+2.31%) |
Dec 17, 2013 | 72.39 | 72.57 | 72.18 | 72.52 | 1,417,415 | +0.41(+0.57%) |
Dec 16, 2013 | 71.76 | 72.44 | 71.61 | 72.11 | 1,355,427 | +0.52(+0.73%) |
Dec 13, 2013 | 71.20 | 71.87 | 70.89 | 71.59 | 1,485,392 | +0.29(+0.41%) |
Dec 12, 2013 | 70.96 | 71.46 | 70.91 | 71.29 | 1,438,746 | +0.15(+0.21%) |
Dec 11, 2013 | 71.59 | 72.09 | 70.73 | 71.14 | 2,436,242 | -0.67(-0.94%) |
Dec 10, 2013 | 71.56 | 72.14 | 71.37 | 71.82 | 1,125,892 | +0.02(+0.02%) |
Dec 09, 2013 | 72.13 | 72.16 | 71.70 | 71.80 | 870,263 | -0.21(-0.29%) |
Dec 06, 2013 | 71.43 | 72.01 | 71.21 | 72.01 | 1,314,736 | +1.24(+1.75%) |
Dec 05, 2013 | 70.81 | 71.58 | 70.67 | 70.77 | 1,110,884 | -0.20(-0.28%) |
Dec 04, 2013 | 71.38 | 71.99 | 70.47 | 70.97 | 2,014,493 | -0.68(-0.95%) |
Dec 03, 2013 | 72.24 | 72.46 | 71.40 | 71.65 | 1,511,270 | -0.70(-0.96%) |
Dec 02, 2013 | 72.49 | 73.03 | 72.19 | 72.35 | 1,433,423 | -0.35(-0.48%) |
Nov 29, 2013 | 73.23 | 73.36 | 72.62 | 72.70 | 978,673 | -0.48(-0.66%) |
Nov 27, 2013 | 72.96 | 73.56 | 72.90 | 73.18 | 1,117,551 | +0.28(+0.38%) |
Nov 26, 2013 | 72.74 | 73.20 | 72.72 | 72.90 | 1,259,495 | +0.19(+0.26%) |
Nov 25, 2013 | 73.21 | 73.35 | 72.41 | 72.71 | 1,415,761 | -0.37(-0.51%) |
Nov 22, 2013 | 72.13 | 73.14 | 72.05 | 73.08 | 1,939,771 | +0.83(+1.15%) |
Nov 21, 2013 | 71.38 | 72.30 | 71.24 | 72.25 | 2,265,599 | +1.17(+1.65%) |
Nov 20, 2013 | 71.30 | 71.71 | 70.82 | 71.08 | 2,129,434 | -0.15(-0.21%) |
Nov 19, 2013 | 70.72 | 71.32 | 70.63 | 71.23 | 2,265,258 | +0.40(+0.57%) |
Nov 18, 2013 | 70.59 | 71.32 | 70.52 | 70.82 | 1,774,716 | +0.47(+0.67%) |
Nov 15, 2013 | 69.65 | 70.41 | 69.23 | 70.36 | 2,002,997 | +0.61(+0.88%) |
Nov 14, 2013 | 69.40 | 69.75 | 69.17 | 69.75 | 2,822,802 | +0.68(+0.99%) |
Nov 13, 2013 | 68.61 | 69.12 | 68.49 | 69.06 | 2,327,749 | +0.28(+0.40%) |
Nov 12, 2013 | 68.81 | 69.20 | 68.71 | 68.79 | 1,278,465 | -0.35(-0.50%) |
Nov 11, 2013 | 69.17 | 69.25 | 69.04 | 69.14 | 1,247,442 | -0.02(-0.03%) |
Nov 08, 2013 | 68.81 | 69.37 | 68.68 | 69.16 | 1,800,366 | +0.32(+0.46%) |
Nov 07, 2013 | 69.56 | 69.79 | 68.79 | 68.84 | 1,701,994 | -0.69(-0.99%) |
Nov 06, 2013 | 69.47 | 69.67 | 69.16 | 69.53 | 1,415,458 | +0.45(+0.65%) |
Nov 05, 2013 | 69.04 | 69.43 | 68.81 | 69.08 | 1,201,899 | +0.02(+0.02%) |
Nov 04, 2013 | 69.37 | 69.45 | 68.97 | 69.06 | 1,009,780 | -0.06(-0.08%) |
Nov 01, 2013 | 68.88 | 69.58 | 68.73 | 69.12 | 1,106,684 | +0.41(+0.60%) |
Oct 31, 2013 | 68.70 | 68.94 | 68.31 | 68.71 | 1,823,818 | +0.11(+0.16%) |
Oct 30, 2013 | 69.86 | 70.15 | 68.48 | 68.60 | 2,591,195 | -1.10(-1.58%) |
Oct 29, 2013 | 69.65 | 69.73 | 69.08 | 69.70 | 2,221,854 | +0.18(+0.26%) |
Oct 28, 2013 | 69.88 | 69.92 | 69.27 | 69.52 | 2,191,951 | -0.48(-0.69%) |
Oct 25, 2013 | 68.94 | 70.03 | 68.64 | 70.00 | 2,406,936 | +0.90(+1.31%) |
Oct 24, 2013 | 68.37 | 69.12 | 68.04 | 69.10 | 2,567,324 | +0.71(+1.03%) |
Oct 23, 2013 | 70.50 | 70.57 | 68.07 | 68.39 | 3,038,669 | -1.53(-2.19%) |
Oct 22, 2013 | 70.15 | 70.34 | 69.79 | 69.92 | 2,645,586 | +0.13(+0.18%) |
Oct 21, 2013 | 70.27 | 70.38 | 69.74 | 69.79 | 2,496,870 | -0.32(-0.45%) |
Oct 18, 2013 | 70.17 | 70.23 | 69.73 | 70.11 | 1,715,149 | +0.02(+0.02%) |
Oct 17, 2013 | 69.37 | 70.19 | 69.14 | 70.09 | 1,010,409 | +0.66(+0.95%) |
Oct 16, 2013 | 69.13 | 69.50 | 68.95 | 69.44 | 1,292,326 | +0.56(+0.81%) |
Oct 15, 2013 | 69.71 | 69.79 | 68.61 | 68.88 | 993,393 | -0.76(-1.09%) |
Oct 14, 2013 | 69.10 | 69.75 | 68.83 | 69.64 | 894,617 | +0.04(+0.06%) |
Oct 11, 2013 | 69.33 | 69.61 | 69.11 | 69.60 | 1,214,867 | +0.28(+0.40%) |
Oct 10, 2013 | 67.44 | 69.33 | 67.37 | 69.33 | 2,226,451 | +2.48(+3.71%) |
Oct 09, 2013 | 67.03 | 67.33 | 66.31 | 66.84 | 1,906,992 | -0.10(-0.15%) |
Oct 08, 2013 | 68.00 | 68.14 | 66.91 | 66.95 | 1,892,765 | -0.95(-1.39%) |
Oct 07, 2013 | 67.25 | 68.40 | 67.17 | 67.89 | 1,555,048 | +0.20(+0.30%) |
Oct 04, 2013 | 67.66 | 67.98 | 67.29 | 67.69 | 1,156,747 | -0.06(-0.08%) |
Oct 03, 2013 | 68.91 | 68.91 | 67.12 | 67.74 | 1,869,210 | -1.21(-1.75%) |
Oct 02, 2013 | 69.36 | 69.36 | 68.29 | 68.95 | 1,648,497 | -0.76(-1.10%) |